Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt
· Delayed Price · Currency is EGP 265.43
+4.32 (1.65%)
At close: Mar 5, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 261.11 | 267.96 | 257.00 | 265.43 | 265.43 | 1.65% | 4,166 |
| Mar 4, 2026 | 261.03 | 270.00 | 256.59 | 261.11 | 261.11 | 0.03% | 7,061 |
| Mar 3, 2026 | 267.35 | 270.00 | 232.00 | 261.03 | 261.03 | -2.36% | 6,798 |
| Mar 2, 2026 | 262.48 | 273.00 | 265.05 | 267.35 | 267.35 | 1.86% | 4,799 |
| Mar 1, 2026 | 272.16 | 266.00 | 230.10 | 262.48 | 262.48 | -3.56% | 5,606 |
| Feb 26, 2026 | 261.12 | 275.00 | 266.00 | 272.16 | 272.16 | 4.23% | 1,560 |
| Feb 25, 2026 | 275.12 | 280.00 | 260.00 | 261.12 | 261.12 | -5.09% | 5,474 |
| Feb 24, 2026 | 273.10 | 284.99 | 272.22 | 275.12 | 275.12 | 0.74% | 3,134 |
| Feb 23, 2026 | 269.74 | 294.79 | 268.00 | 273.10 | 273.10 | 1.25% | 9,922 |
| Feb 22, 2026 | 270.40 | 278.00 | 268.00 | 269.74 | 269.74 | -0.24% | 4,956 |
| Feb 19, 2026 | 281.30 | 286.99 | 270.03 | 270.40 | 270.40 | -3.87% | 8,106 |
| Feb 18, 2026 | 272.15 | 297.00 | 275.30 | 281.30 | 281.30 | 3.36% | 33,560 |
| Feb 17, 2026 | 272.55 | 276.88 | 271.00 | 272.15 | 272.15 | -0.15% | 1,544 |
| Feb 16, 2026 | 273.42 | 277.99 | 271.90 | 272.55 | 272.55 | -0.32% | 2,008 |
| Feb 15, 2026 | 275.63 | 279.50 | 270.15 | 273.42 | 273.42 | -0.80% | 3,501 |
| Feb 12, 2026 | 275.63 | 279.70 | 275.00 | 275.63 | 275.63 | - | 1,124 |
| Feb 11, 2026 | 277.80 | 280.00 | 275.07 | 275.63 | 275.63 | -0.78% | 2,205 |
| Feb 10, 2026 | 278.35 | 281.00 | 276.06 | 277.80 | 277.80 | -0.20% | 2,709 |
| Feb 9, 2026 | 279.46 | 283.00 | 275.11 | 278.35 | 278.35 | -0.40% | 2,955 |
| Feb 8, 2026 | 278.42 | 284.00 | 278.00 | 279.46 | 279.46 | 0.37% | 3,209 |
| Feb 5, 2026 | 281.36 | 285.00 | 278.00 | 278.42 | 278.42 | -1.04% | 3,037 |
| Feb 4, 2026 | 280.35 | 283.00 | 280.07 | 281.36 | 281.36 | 0.36% | 3,708 |
| Feb 3, 2026 | 279.73 | 284.50 | 275.00 | 280.35 | 280.35 | 0.22% | 14,817 |
| Feb 2, 2026 | 269.69 | 292.00 | 270.20 | 279.73 | 279.73 | 3.72% | 24,584 |
| Feb 1, 2026 | 272.37 | 275.99 | 269.20 | 269.69 | 269.69 | -0.98% | 4,409 |
| Jan 28, 2026 | 274.48 | 276.50 | 270.25 | 272.37 | 272.37 | -0.77% | 2,980 |
| Jan 27, 2026 | 274.24 | 284.94 | 272.00 | 274.48 | 274.48 | 0.09% | 5,434 |
| Jan 26, 2026 | 277.06 | 279.00 | 273.01 | 274.24 | 274.24 | -1.02% | 3,169 |
| Jan 25, 2026 | 277.73 | 281.00 | 276.18 | 277.06 | 277.06 | -0.24% | 3,697 |
| Jan 22, 2026 | 276.17 | 284.52 | 276.17 | 277.73 | 277.73 | 0.56% | 5,573 |
| Jan 21, 2026 | 279.12 | 284.80 | 275.40 | 276.17 | 276.17 | -1.06% | 7,440 |
| Jan 20, 2026 | 280.44 | 288.88 | 275.21 | 279.12 | 279.12 | -0.47% | 11,491 |
| Jan 19, 2026 | 274.00 | 304.44 | 274.06 | 280.44 | 280.44 | 2.35% | 27,765 |
| Jan 18, 2026 | 271.84 | 284.00 | 269.00 | 274.00 | 274.00 | 0.79% | 10,487 |
| Jan 15, 2026 | 276.41 | 280.00 | 271.00 | 271.84 | 271.84 | -1.65% | 5,792 |
| Jan 14, 2026 | 285.25 | 288.99 | 270.61 | 276.41 | 276.41 | -3.10% | 5,166 |
| Jan 13, 2026 | 288.55 | 290.00 | 285.00 | 285.25 | 285.25 | -1.14% | 3,446 |
| Jan 12, 2026 | 288.51 | 290.00 | 288.00 | 288.55 | 288.55 | 0.01% | 1,892 |
| Jan 11, 2026 | 290.15 | 292.43 | 288.00 | 288.51 | 288.51 | -0.57% | 1,825 |
| Jan 8, 2026 | 290.88 | 292.50 | 289.00 | 290.15 | 290.15 | -0.25% | 3,488 |
| Jan 6, 2026 | 289.60 | 293.98 | 288.40 | 290.88 | 290.88 | 0.44% | 1,726 |
| Jan 5, 2026 | 291.76 | 294.93 | 288.00 | 289.60 | 289.60 | -0.74% | 1,983 |
| Jan 4, 2026 | 293.12 | 297.85 | 290.30 | 291.76 | 291.76 | -0.46% | 4,783 |
| Dec 31, 2025 | 293.37 | 299.49 | 292.19 | 293.12 | 293.12 | -0.09% | 6,059 |
| Dec 30, 2025 | 296.11 | 304.39 | 292.00 | 293.37 | 293.37 | -0.93% | 5,356 |
| Dec 29, 2025 | 300.30 | 310.50 | 295.00 | 296.11 | 296.11 | -1.40% | 16,575 |
| Dec 28, 2025 | 291.77 | 317.00 | 292.00 | 300.30 | 299.29 | 2.92% | 33,731 |
| Dec 25, 2025 | 296.89 | 308.00 | 290.00 | 291.77 | 290.79 | -1.72% | 11,913 |
| Dec 24, 2025 | 280.88 | 320.00 | 278.15 | 296.89 | 295.89 | 5.70% | 52,906 |
| Dec 23, 2025 | 285.09 | 287.89 | 280.00 | 280.88 | 279.94 | -1.48% | 5,771 |
| Dec 22, 2025 | 288.47 | 293.99 | 284.13 | 285.09 | 284.13 | -1.17% | 5,284 |
| Dec 21, 2025 | 291.10 | 296.00 | 288.03 | 288.47 | 287.50 | -0.90% | 5,514 |
| Dec 18, 2025 | 294.61 | 298.00 | 286.00 | 291.10 | 290.12 | -1.19% | 12,654 |
| Dec 17, 2025 | 288.92 | 315.00 | 276.01 | 294.61 | 293.62 | 1.97% | 35,256 |
| Dec 16, 2025 | 297.75 | 299.00 | 288.01 | 288.92 | 287.95 | -2.97% | 8,111 |
| Dec 15, 2025 | 300.74 | 302.69 | 296.61 | 297.75 | 296.75 | -0.99% | 5,659 |
| Dec 14, 2025 | 303.38 | 305.46 | 291.02 | 300.74 | 299.73 | -0.87% | 7,278 |
| Dec 11, 2025 | 303.01 | 308.99 | 296.21 | 303.38 | 302.36 | 0.12% | 10,392 |
| Dec 10, 2025 | 306.41 | 309.00 | 301.03 | 303.01 | 301.99 | -1.11% | 11,046 |
| Dec 9, 2025 | 307.68 | 312.12 | 305.00 | 306.41 | 305.38 | -0.41% | 11,692 |
| Dec 8, 2025 | 307.26 | 315.95 | 306.10 | 307.68 | 306.65 | 0.14% | 14,600 |
| Dec 7, 2025 | 315.13 | 320.99 | 301.22 | 307.26 | 306.23 | -2.50% | 17,189 |
| Dec 4, 2025 | 325.29 | 329.00 | 315.00 | 315.13 | 314.07 | -3.12% | 21,514 |
| Dec 3, 2025 | 326.45 | 336.60 | 323.00 | 325.29 | 324.20 | -0.36% | 58,859 |
| Dec 2, 2025 | 333.17 | 348.98 | 320.14 | 326.45 | 325.35 | -2.02% | 57,609 |
| Dec 1, 2025 | 350.54 | 359.90 | 333.00 | 333.17 | 332.05 | -4.96% | 78,429 |
| Nov 30, 2025 | 330.00 | 362.00 | 330.15 | 350.54 | 349.36 | 6.22% | 160,529 |
| Nov 27, 2025 | 330.07 | 347.00 | 329.80 | 330.00 | 328.89 | -0.02% | 78,443 |
| Nov 26, 2025 | 317.01 | 355.00 | 317.11 | 330.07 | 328.96 | 4.12% | 193,416 |
| Nov 25, 2025 | 300.00 | 337.00 | 292.00 | 317.01 | 315.94 | 5.67% | 293,370 |
| Nov 24, 2025 | 275.02 | 319.00 | 270.00 | 300.00 | 298.99 | 9.08% | 150,561 |
| Nov 23, 2025 | 282.50 | 287.00 | 275.00 | 275.02 | 274.10 | -2.65% | 16,328 |
| Nov 20, 2025 | 297.00 | 297.80 | 271.01 | 282.50 | 281.55 | -4.88% | 90,220 |
| Nov 19, 2025 | 262.47 | 309.80 | 262.50 | 297.00 | 296.00 | 13.16% | 222,600 |
| Nov 18, 2025 | 278.86 | 286.00 | 261.00 | 262.47 | 261.59 | -5.88% | 30,670 |
| Nov 17, 2025 | 277.71 | 291.95 | 277.80 | 278.86 | 277.92 | 0.41% | 62,974 |
| Nov 16, 2025 | 277.44 | 295.00 | 276.00 | 277.71 | 276.78 | 0.10% | 52,505 |
| Nov 13, 2025 | 279.97 | 299.00 | 274.05 | 277.44 | 276.51 | -0.90% | 140,844 |
| Nov 12, 2025 | 296.65 | 317.00 | 273.03 | 279.97 | 279.03 | -5.62% | 155,627 |
| Nov 11, 2025 | 247.21 | 296.65 | 241.22 | 296.65 | 295.65 | 20.00% | 236,523 |
| Nov 10, 2025 | 257.00 | 266.90 | 246.00 | 247.21 | 246.38 | -3.81% | 91,169 |
| Nov 9, 2025 | 240.66 | 284.97 | 250.10 | 257.00 | 256.14 | 6.79% | 225,108 |
| Nov 6, 2025 | 200.55 | 240.66 | 203.06 | 240.66 | 239.85 | 20.00% | 236,828 |
| Nov 5, 2025 | 197.34 | 203.49 | 198.00 | 200.55 | 199.88 | 1.63% | 2,836 |
| Nov 4, 2025 | 197.89 | 201.00 | 196.00 | 197.34 | 196.68 | -0.28% | 1,932 |
| Nov 3, 2025 | 199.60 | 207.00 | 196.04 | 197.89 | 197.22 | -0.86% | 3,555 |
| Nov 2, 2025 | 197.82 | 205.00 | 198.00 | 199.60 | 198.93 | 0.90% | 6,764 |
| Oct 30, 2025 | 197.10 | 213.00 | 195.05 | 197.82 | 197.15 | 0.37% | 20,773 |
| Oct 29, 2025 | 197.10 | 199.90 | 195.05 | 197.10 | 196.44 | - | 699 |
| Oct 28, 2025 | 197.10 | 199.99 | 197.00 | 197.10 | 196.44 | - | 399 |
| Oct 27, 2025 | 196.82 | 200.00 | 195.05 | 197.10 | 196.44 | 0.14% | 2,243 |
| Oct 26, 2025 | 198.75 | 201.96 | 195.02 | 196.82 | 196.16 | -0.97% | 2,334 |
| Oct 23, 2025 | 200.38 | 203.50 | 195.11 | 198.75 | 198.08 | -0.81% | 2,407 |
| Oct 22, 2025 | 198.31 | 204.89 | 197.51 | 200.38 | 199.71 | 1.04% | 6,081 |
| Oct 21, 2025 | 195.70 | 208.80 | 193.01 | 198.31 | 197.64 | 1.33% | 14,068 |
| Oct 20, 2025 | 197.07 | 202.90 | 190.15 | 195.70 | 195.04 | -0.70% | 5,700 |
| Oct 19, 2025 | 188.60 | 207.00 | 186.30 | 197.07 | 196.41 | 4.49% | 16,920 |
| Oct 16, 2025 | 188.60 | 189.00 | 187.00 | 188.60 | 187.97 | - | 1,157 |
| Oct 15, 2025 | 188.33 | 189.96 | 186.31 | 188.60 | 187.97 | 0.14% | 1,798 |
| Oct 14, 2025 | 188.33 | 189.00 | 187.01 | 188.33 | 187.70 | - | 1,146 |